Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.27 | 36.33 | 34.08 | 34.50 | 662,835 | +0.67(+1.97%) |
Feb 27, 2023 | 33.59 | 34.04 | 32.98 | 33.83 | 461,175 | +0.86(+2.60%) |
Feb 24, 2023 | 32.36 | 33.39 | 31.43 | 32.97 | 821,203 | -0.31(-0.94%) |
Feb 23, 2023 | 36.83 | 37.64 | 31.09 | 33.28 | 1,373,535 | -2.73(-7.58%) |
Feb 22, 2023 | 35.23 | 36.14 | 34.79 | 36.01 | 753,202 | +0.78(+2.22%) |
Feb 21, 2023 | 36.29 | 36.85 | 34.74 | 35.23 | 766,999 | -2.14(-5.73%) |
Feb 17, 2023 | 38.02 | 38.44 | 37.11 | 37.37 | 504,716 | -0.70(-1.84%) |
Feb 16, 2023 | 38.63 | 39.34 | 38.06 | 38.08 | 363,191 | -1.06(-2.70%) |
Feb 15, 2023 | 37.77 | 39.20 | 37.11 | 39.13 | 462,586 | +1.42(+3.77%) |
Feb 14, 2023 | 37.46 | 38.00 | 36.15 | 37.71 | 450,354 | -0.23(-0.62%) |
Feb 13, 2023 | 35.42 | 37.98 | 35.19 | 37.95 | 472,846 | +2.58(+7.31%) |
Feb 10, 2023 | 34.28 | 35.48 | 33.55 | 35.36 | 576,345 | +1.08(+3.16%) |
Feb 09, 2023 | 34.83 | 35.87 | 34.07 | 34.28 | 1,380,754 | -0.06(-0.18%) |
Feb 08, 2023 | 37.87 | 37.90 | 32.43 | 34.34 | 2,312,681 | -3.90(-10.20%) |
Feb 07, 2023 | 36.09 | 38.41 | 36.09 | 38.24 | 618,630 | +1.83(+5.03%) |
Feb 06, 2023 | 37.90 | 38.02 | 36.36 | 36.41 | 465,375 | -1.94(-5.06%) |
Feb 03, 2023 | 39.26 | 39.78 | 38.01 | 38.35 | 426,026 | -2.03(-5.02%) |
Feb 02, 2023 | 38.19 | 41.06 | 38.14 | 40.38 | 451,405 | +2.81(+7.48%) |
Feb 01, 2023 | 37.05 | 38.09 | 36.54 | 37.57 | 475,533 | +0.52(+1.40%) |
Jan 31, 2023 | 38.01 | 38.22 | 36.92 | 37.05 | 344,706 | -0.90(-2.38%) |
Jan 30, 2023 | 38.37 | 38.81 | 37.62 | 37.96 | 176,733 | -0.85(-2.19%) |
Jan 27, 2023 | 38.75 | 38.94 | 37.89 | 38.81 | 165,194 | +0.11(+0.29%) |
Jan 26, 2023 | 38.06 | 38.75 | 37.69 | 38.69 | 205,914 | +1.11(+2.95%) |
Jan 25, 2023 | 36.92 | 37.67 | 36.36 | 37.58 | 146,457 | +0.35(+0.93%) |
Jan 24, 2023 | 36.85 | 37.73 | 36.49 | 37.24 | 253,010 | +0.29(+0.77%) |
Jan 23, 2023 | 36.00 | 37.27 | 35.59 | 36.95 | 404,528 | +1.31(+3.67%) |
Jan 20, 2023 | 34.43 | 35.80 | 34.17 | 35.64 | 479,663 | +1.64(+4.82%) |
Jan 19, 2023 | 34.43 | 35.21 | 34.00 | 34.00 | 368,452 | -0.83(-2.39%) |
Jan 18, 2023 | 36.07 | 36.71 | 34.61 | 34.83 | 333,542 | -0.71(-2.00%) |
Jan 17, 2023 | 34.81 | 35.54 | 34.56 | 35.54 | 279,004 | +0.74(+2.12%) |
Jan 13, 2023 | 34.04 | 34.86 | 33.85 | 34.81 | 283,630 | +0.30(+0.88%) |
Jan 12, 2023 | 34.21 | 34.65 | 33.61 | 34.50 | 307,021 | +0.51(+1.51%) |
Jan 11, 2023 | 33.17 | 34.68 | 33.09 | 33.99 | 470,426 | +1.17(+3.57%) |
Jan 10, 2023 | 32.79 | 33.35 | 32.08 | 32.82 | 367,231 | +0.54(+1.67%) |
Jan 09, 2023 | 31.38 | 32.60 | 31.12 | 32.28 | 379,931 | +1.26(+4.05%) |
Jan 06, 2023 | 29.93 | 31.05 | 29.50 | 31.03 | 317,127 | +1.26(+4.22%) |
Jan 05, 2023 | 31.22 | 31.22 | 29.54 | 29.77 | 492,311 | -1.60(-5.11%) |
Jan 04, 2023 | 30.07 | 31.61 | 30.06 | 31.37 | 460,261 | +1.73(+5.82%) |
Jan 03, 2023 | 30.21 | 30.73 | 29.05 | 29.65 | 330,503 | -0.01(-0.03%) |
Dec 30, 2022 | 29.75 | 30.84 | 29.13 | 29.66 | 744,765 | -0.13(-0.44%) |
Dec 29, 2022 | 28.02 | 29.86 | 28.02 | 29.79 | 701,017 | +2.05(+7.38%) |
Dec 28, 2022 | 27.75 | 28.28 | 26.66 | 27.74 | 642,806 | -0.19(-0.68%) |
Dec 27, 2022 | 27.51 | 29.22 | 26.93 | 27.93 | 809,631 | +0.29(+1.04%) |
Dec 23, 2022 | 28.66 | 28.96 | 27.58 | 27.64 | 635,250 | -1.19(-4.13%) |
Dec 22, 2022 | 30.35 | 30.54 | 27.40 | 28.84 | 1,423,938 | -1.93(-6.27%) |
Dec 21, 2022 | 34.01 | 34.50 | 30.59 | 30.77 | 1,060,614 | -2.90(-8.60%) |
Dec 20, 2022 | 33.72 | 35.02 | 33.43 | 33.66 | 446,817 | +0.10(+0.28%) |
Dec 19, 2022 | 35.03 | 35.03 | 33.18 | 33.57 | 457,670 | -1.06(-3.06%) |
Dec 16, 2022 | 35.39 | 36.14 | 34.38 | 34.63 | 1,242,957 | -1.41(-3.92%) |
Dec 15, 2022 | 35.99 | 36.26 | 34.38 | 36.04 | 515,467 | -0.29(-0.81%) |
Dec 14, 2022 | 37.36 | 38.32 | 35.86 | 36.33 | 609,766 | -1.15(-3.08%) |
Dec 13, 2022 | 38.41 | 39.26 | 37.24 | 37.49 | 848,322 | +0.38(+1.03%) |
Dec 12, 2022 | 37.38 | 37.76 | 36.67 | 37.11 | 220,593 | -0.41(-1.09%) |
Dec 09, 2022 | 37.75 | 38.15 | 37.31 | 37.51 | 156,966 | -0.34(-0.89%) |
Dec 08, 2022 | 38.07 | 38.96 | 37.62 | 37.85 | 304,986 | -0.10(-0.27%) |
Dec 07, 2022 | 36.28 | 37.98 | 35.80 | 37.96 | 372,566 | +1.61(+4.44%) |
Dec 06, 2022 | 37.54 | 37.54 | 35.50 | 36.34 | 377,379 | -0.95(-2.53%) |
Dec 05, 2022 | 39.41 | 39.46 | 37.08 | 37.29 | 346,841 | -2.57(-6.44%) |
Dec 02, 2022 | 38.35 | 39.89 | 37.53 | 39.85 | 198,943 | +0.88(+2.25%) |